Caterpillar Inc. (BMV:CAT)
Mexico
· Delayed Price · Currency is MXN 10,635
+135 (1.29%)
At close: Dec 3, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,930.00 | 10,985.00 | 10,930.00 | 10,948.55 | 10,948.55 | 0.21% | 485 |
| Dec 4, 2025 | 10,926.05 | 10,926.05 | 10,926.05 | 10,926.05 | 10,926.05 | 2.74% | 152 |
| Dec 3, 2025 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 1.29% | 25 |
| Dec 2, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.10% | 10 |
| Dec 1, 2025 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | - | 17 |
| Nov 26, 2025 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 1.95% | 15 |
| Nov 25, 2025 | 10,308.00 | 10,309.00 | 10,308.00 | 10,309.00 | 10,309.00 | -1.13% | 1,705 |
| Nov 24, 2025 | 10,427.00 | 10,427.00 | 10,427.00 | 10,427.00 | 10,427.00 | 4.27% | 254 |
| Nov 20, 2025 | 10,370.00 | 10,370.00 | 9,999.60 | 9,999.60 | 9,999.60 | -1.41% | 76 |
| Nov 19, 2025 | 10,142.41 | 10,142.41 | 10,142.41 | 10,142.41 | 10,142.41 | 1.73% | 15 |
| Nov 18, 2025 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | -1.49% | 27 |
| Nov 14, 2025 | 10,121.00 | 10,121.00 | 10,121.00 | 10,121.00 | 10,121.00 | -0.48% | 71 |
| Nov 13, 2025 | 10,170.29 | 10,170.29 | 10,170.29 | 10,170.29 | 10,170.29 | -3.83% | 712 |
| Nov 12, 2025 | 10,575.00 | 10,575.00 | 10,575.00 | 10,575.00 | 10,575.00 | 0.62% | 28 |
| Nov 11, 2025 | 10,080.01 | 10,509.99 | 10,080.01 | 10,509.99 | 10,509.99 | 0.07% | 799 |
| Nov 10, 2025 | 10,500.00 | 10,502.62 | 10,500.00 | 10,502.62 | 10,502.62 | - | 27 |
| Nov 7, 2025 | 10,502.79 | 10,502.79 | 10,502.79 | 10,502.79 | 10,502.79 | -1.08% | 25 |
| Nov 6, 2025 | 10,550.00 | 10,617.00 | 10,550.00 | 10,617.00 | 10,617.00 | 4.09% | 48 |
| Nov 4, 2025 | 10,212.41 | 10,292.00 | 10,200.15 | 10,200.15 | 10,200.15 | -3.45% | 51 |
| Nov 3, 2025 | 10,600.00 | 10,600.00 | 10,565.01 | 10,565.01 | 10,565.01 | -2.10% | 4,728 |
| Oct 30, 2025 | 10,600.00 | 10,855.00 | 10,600.00 | 10,791.80 | 10,791.80 | -0.69% | 102 |
| Oct 29, 2025 | 10,560.00 | 11,046.17 | 10,560.00 | 10,867.00 | 10,867.00 | 12.01% | 9,557 |
| Oct 28, 2025 | 9,702.00 | 9,702.00 | 9,702.00 | 9,702.00 | 9,702.00 | 0.49% | 131 |
| Oct 27, 2025 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | -0.26% | 33 |
| Oct 24, 2025 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 1.79% | 10 |
| Oct 23, 2025 | 9,502.00 | 9,510.00 | 9,502.00 | 9,510.00 | 9,510.00 | 0.94% | 19 |
| Oct 22, 2025 | 9,465.00 | 9,465.00 | 9,421.00 | 9,421.00 | 9,421.00 | -2.88% | 90 |
| Oct 21, 2025 | 9,775.00 | 9,775.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.79% | 540 |
| Oct 20, 2025 | 9,777.26 | 9,777.26 | 9,777.26 | 9,777.26 | 9,777.26 | 0.59% | 13 |
| Oct 17, 2025 | 10,214.39 | 10,214.39 | 9,720.00 | 9,720.00 | 9,692.13 | -1.66% | 162 |
| Oct 16, 2025 | 9,704.71 | 9,884.29 | 9,704.71 | 9,884.29 | 9,855.95 | 1.38% | 586 |
| Oct 15, 2025 | 9,900.00 | 10,074.89 | 9,750.00 | 9,750.00 | 9,722.05 | 2.11% | 651 |
| Oct 14, 2025 | 9,548.81 | 9,548.81 | 9,548.81 | 9,548.81 | 9,521.43 | 2.97% | 66 |
| Oct 10, 2025 | 9,350.00 | 9,350.00 | 9,213.00 | 9,273.65 | 9,247.06 | 0.59% | 67 |
| Oct 9, 2025 | 9,200.00 | 9,219.00 | 9,200.00 | 9,219.00 | 9,192.57 | 2.78% | 295 |
| Oct 7, 2025 | 9,087.49 | 9,087.49 | 8,970.00 | 8,970.00 | 8,944.28 | -1.63% | 52 |
| Oct 6, 2025 | 9,118.00 | 9,119.00 | 9,118.00 | 9,119.00 | 9,092.85 | -1.22% | 73 |
| Oct 3, 2025 | 9,208.00 | 9,232.00 | 9,208.00 | 9,232.00 | 9,205.53 | 4.49% | 68 |
| Oct 1, 2025 | 8,860.00 | 8,860.00 | 8,835.00 | 8,835.00 | 8,809.67 | 2.02% | 159 |
| Sep 30, 2025 | 8,550.00 | 8,660.00 | 8,550.00 | 8,660.00 | 8,635.17 | 1.29% | 68 |
| Sep 29, 2025 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,525.49 | -1.38% | 31 |
| Sep 24, 2025 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,645.14 | -1.41% | 13 |
| Sep 23, 2025 | 8,840.00 | 8,840.00 | 8,794.00 | 8,794.00 | 8,768.79 | 1.61% | 97 |
| Sep 22, 2025 | 8,565.00 | 8,655.00 | 8,522.17 | 8,655.00 | 8,630.19 | 1.07% | 28 |
| Sep 19, 2025 | 8,563.00 | 8,563.00 | 8,563.00 | 8,563.00 | 8,538.45 | 0.47% | 8 |
| Sep 18, 2025 | 8,446.00 | 8,522.80 | 8,446.00 | 8,522.80 | 8,498.36 | 3.51% | 69 |
| Sep 17, 2025 | 8,209.00 | 8,234.00 | 8,190.00 | 8,234.00 | 8,210.39 | 3.05% | 40 |
| Sep 15, 2025 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,967.09 | 0.35% | 6 |
| Sep 11, 2025 | 7,995.00 | 7,995.00 | 7,962.00 | 7,962.00 | 7,939.17 | 1.56% | 37 |
| Sep 10, 2025 | 7,900.00 | 7,900.00 | 7,840.00 | 7,840.00 | 7,817.52 | -0.25% | 68 |
| Sep 5, 2025 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 7,837.46 | 1.43% | 14 |
| Sep 2, 2025 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 7,726.78 | -4.69% | 314 |
| Aug 28, 2025 | 8,100.00 | 8,130.00 | 8,100.00 | 8,130.00 | 8,106.69 | 0.68% | 37 |
| Aug 27, 2025 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 8,051.85 | -0.68% | 13 |
| Aug 22, 2025 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 8,106.69 | 4.81% | 977 |
| Aug 21, 2025 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | 7,734.76 | -1.41% | 528 |
| Aug 20, 2025 | 7,868.00 | 7,868.00 | 7,868.00 | 7,868.00 | 7,845.44 | 0.70% | 12 |
| Aug 19, 2025 | 7,813.00 | 7,813.00 | 7,813.00 | 7,813.00 | 7,790.60 | 1.60% | 14 |
| Aug 18, 2025 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,667.95 | -0.29% | 11 |
| Aug 15, 2025 | 7,712.33 | 7,712.33 | 7,712.33 | 7,712.33 | 7,690.22 | -2.20% | 20,032 |
| Aug 14, 2025 | 7,775.00 | 7,886.00 | 7,775.00 | 7,886.00 | 7,863.39 | 2.75% | 73 |
| Aug 13, 2025 | 7,675.00 | 7,675.00 | 7,675.00 | 7,675.00 | 7,652.99 | -0.10% | 11 |
| Aug 12, 2025 | 7,682.78 | 7,682.78 | 7,682.78 | 7,682.78 | 7,660.75 | 0.64% | 106 |
| Aug 11, 2025 | 7,620.00 | 7,634.00 | 7,620.00 | 7,634.00 | 7,612.11 | -0.92% | 42 |
| Aug 8, 2025 | 7,705.00 | 7,705.00 | 7,705.00 | 7,705.00 | 7,682.91 | -0.72% | 126 |
| Aug 7, 2025 | 7,900.00 | 7,900.00 | 7,694.00 | 7,760.89 | 7,738.64 | -4.12% | 7,314 |
| Aug 5, 2025 | 8,250.00 | 8,250.00 | 8,094.22 | 8,094.22 | 8,071.01 | -1.23% | 72 |
| Aug 4, 2025 | 8,150.00 | 8,199.99 | 8,150.00 | 8,195.00 | 8,171.50 | -0.67% | 245 |
| Jul 31, 2025 | 8,289.57 | 8,289.57 | 8,232.00 | 8,250.00 | 8,226.35 | 0.86% | 32 |
| Jul 30, 2025 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 8,156.55 | 2.69% | 16 |
| Jul 29, 2025 | 8,150.00 | 8,150.00 | 7,965.64 | 7,965.64 | 7,942.80 | -1.90% | 94 |
| Jul 28, 2025 | 8,089.34 | 8,157.00 | 8,089.34 | 8,120.00 | 8,096.72 | 0.84% | 1,578 |
| Jul 25, 2025 | 8,000.00 | 8,052.00 | 8,000.00 | 8,052.00 | 8,028.91 | 1.28% | 860 |
| Jul 24, 2025 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,927.21 | 0.59% | 2,000 |
| Jul 23, 2025 | 7,930.00 | 7,930.00 | 7,903.00 | 7,903.00 | 7,880.34 | 2.08% | 82 |
| Jul 18, 2025 | 7,850.00 | 7,850.00 | 7,732.00 | 7,742.11 | 7,691.75 | -1.37% | 729 |
| Jul 17, 2025 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,798.94 | 1.98% | 102 |
| Jul 16, 2025 | 7,697.28 | 7,697.28 | 7,697.28 | 7,697.28 | 7,647.21 | 1.82% | 12 |
| Jul 11, 2025 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,510.83 | -0.91% | 121 |
| Jul 10, 2025 | 7,629.20 | 7,629.20 | 7,629.20 | 7,629.20 | 7,579.58 | 1.70% | 41 |
| Jul 9, 2025 | 7,446.99 | 7,501.91 | 7,446.99 | 7,501.91 | 7,453.11 | 3.18% | 142 |
| Jul 7, 2025 | 7,274.95 | 7,274.95 | 7,271.00 | 7,271.00 | 7,223.71 | -2.52% | 67 |
| Jul 2, 2025 | 7,459.00 | 7,459.00 | 7,459.00 | 7,459.00 | 7,410.48 | 2.24% | 29 |
| Jun 30, 2025 | 7,305.00 | 7,305.00 | 7,295.00 | 7,295.43 | 7,247.98 | 0.49% | 202 |
| Jun 27, 2025 | 7,292.15 | 7,292.15 | 7,240.00 | 7,260.00 | 7,212.78 | 0.76% | 2,340 |
| Jun 26, 2025 | 7,149.97 | 7,205.00 | 7,149.97 | 7,205.00 | 7,158.14 | 5.86% | 34 |
| Jun 23, 2025 | 6,916.00 | 6,964.43 | 6,806.01 | 6,806.01 | 6,761.74 | -1.72% | 2,126 |
| Jun 20, 2025 | 6,900.00 | 6,925.00 | 6,900.00 | 6,925.00 | 6,879.96 | 1.73% | 233 |
| Jun 17, 2025 | 6,818.85 | 6,818.85 | 6,807.00 | 6,807.00 | 6,762.72 | 0.47% | 22 |
| Jun 13, 2025 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,730.93 | -0.66% | 65 |
| Jun 12, 2025 | 6,800.00 | 6,820.00 | 6,800.00 | 6,820.00 | 6,775.64 | -0.50% | 37 |
| Jun 11, 2025 | 6,854.00 | 6,854.00 | 6,854.00 | 6,854.00 | 6,809.42 | 0.50% | 22 |
| Jun 10, 2025 | 6,816.00 | 6,820.00 | 6,816.00 | 6,820.00 | 6,775.64 | 2.20% | 13 |